시장 데이터를 불러오는 중
전체 종목
카이로스 파르마 과거 주가
Kairos Pharma, Ltd. Common Stock · KAPA · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kairos Pharma, Ltd. Common Stock · KAPA · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,216 | ₩1,340 | ₩1,045 | ₩1,081 | -11.09% | 63.8만 |
| 2026.10.08 | ₩1,242 | ₩1,669 | ₩1,222 | ₩1,282 | +3.23% | 582.1만 |
| 2026.10.07 | ₩1,455 | ₩1,522 | ₩1,132 | ₩1,162 | -20.18% | 109.9만 |
| 2026.10.06 | ₩2,123 | ₩2,884 | ₩1,415 | ₩1,535 | -27.67% | 994.5만 |
| 2026.10.05 | ₩2,069 | ₩2,123 | ₩2,029 | ₩2,069 | 0.00% | 1.9만 |
| 2026.10.02 | ₩2,150 | ₩2,163 | ₩2,049 | ₩2,083 | -3.11% | 2.6만 |
| 2026.10.01 | ₩2,123 | ₩2,203 | ₩1,963 | ₩2,083 | -1.89% | 7.9만 |
| 2026.09.30 | ₩2,283 | ₩2,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,190 |
| -4.09% |
| 9.9만 |
| 2026.09.29 | ₩2,243 | ₩2,343 | ₩2,190 | ₩2,216 | -1.19% | 5.1만 |
|---|
| 2026.09.28 | ₩2,323 | ₩2,401 | ₩2,203 | ₩2,243 | -3.45% | 5.2만 |
|---|
| 2026.09.25 | ₩2,363 | ₩2,376 | ₩2,296 | ₩2,296 | -2.82% | 4.2만 |
|---|
| 2026.09.24 | ₩2,270 | ₩2,430 | ₩2,263 | ₩2,363 | +4.12% | 30만 |
|---|
| 2026.09.23 | ₩2,336 | ₩2,374 | ₩2,270 | ₩2,310 | -1.14% | 6.3만 |
|---|
| 2026.09.22 | ₩2,376 | ₩2,417 | ₩2,270 | ₩2,376 | 0.00% | 24.7만 |
|---|
| 2026.09.21 | ₩2,336 | ₩2,403 | ₩2,270 | ₩2,390 | +2.29% | 12.6만 |
|---|
| 2026.09.18 | ₩2,417 | ₩2,457 | ₩2,296 | ₩2,310 | -4.42% | 16.9만 |
|---|
| 2026.09.17 | ₩2,457 | ₩2,457 | ₩2,376 | ₩2,417 | -1.63% | 3.3만 |
|---|
| 2026.09.16 | ₩2,457 | ₩2,457 | ₩2,417 | ₩2,417 | -1.63% | 5.3천 |
|---|
| 2026.09.15 | ₩2,390 | ₩2,523 | ₩2,350 | ₩2,470 | +3.35% | 3.8만 |
|---|
| 2026.09.14 | ₩2,270 | ₩2,483 | ₩2,270 | ₩2,457 | +8.24% | 5.4만 |
|---|
| 2026.09.11 | ₩2,252 | ₩2,356 | ₩2,230 | ₩2,347 | +4.21% | 3.3만 |
|---|
| 2026.09.10 | ₩2,256 | ₩2,310 | ₩2,164 | ₩2,243 | -0.59% | 3.3만 |
|---|
| 2026.09.09 | ₩2,350 | ₩2,403 | ₩2,216 | ₩2,216 | -5.68% | 8.1만 |
|---|
| 2026.09.08 | ₩2,470 | ₩2,523 | ₩2,363 | ₩2,363 | -4.32% | 17.3만 |
|---|
| 2026.09.04 | ₩2,230 | ₩2,550 | ₩2,216 | ₩2,457 | +10.18% | 30.2만 |
|---|
| 2026.09.03 | ₩2,069 | ₩2,256 | ₩2,069 | ₩2,230 | +7.74% | 4.8만 |
|---|
| 2026.09.02 | ₩2,150 | ₩2,203 | ₩2,016 | ₩2,109 | -1.86% | 10.5만 |
|---|
| 2026.09.01 | ₩2,296 | ₩2,470 | ₩2,029 | ₩2,203 | -4.07% | 7.6만 |
|---|
| 2026.08.31 | ₩2,252 | ₩2,336 | ₩2,187 | ₩2,243 | -0.41% | 5.3만 |
|---|
| 2026.08.28 | ₩2,280 | ₩2,327 | ₩2,168 | ₩2,215 | -2.87% | 3.2만 |
|---|
| 2026.08.27 | ₩2,514 | ₩2,514 | ₩2,103 | ₩2,252 | -10.41% | 6.3만 |
|---|
| 2026.08.26 | ₩2,355 | ₩2,533 | ₩2,308 | ₩2,430 | +3.17% | 9.6만 |
|---|
| 2026.08.25 | ₩2,271 | ₩2,336 | ₩2,187 | ₩2,318 | +2.06% | 5.1만 |
|---|
| 2026.08.24 | ₩2,411 | ₩2,411 | ₩2,056 | ₩2,168 | -10.08% | 24.6만 |
|---|
| 2026.08.21 | ₩2,710 | ₩2,813 | ₩2,701 | ₩2,710 | 0.00% | 4.3만 |
|---|
| 2026.08.20 | ₩2,888 | ₩2,991 | ₩2,729 | ₩2,757 | -4.53% | 3.6만 |
|---|
| 2026.08.19 | ₩2,897 | ₩2,944 | ₩2,813 | ₩2,897 | 0.00% | 2.8만 |
|---|
| 2026.08.18 | ₩2,991 | ₩3,028 | ₩2,897 | ₩2,897 | -3.12% | 3.2만 |
|---|
| 2026.08.17 | ₩3,187 | ₩3,206 | ₩2,991 | ₩3,037 | -4.69% | 8.7만 |
|---|
| 2026.08.14 | ₩3,262 | ₩3,299 | ₩3,112 | ₩3,187 | -2.29% | 2.6만 |
|---|
| 2026.08.13 | ₩3,178 | ₩3,364 | ₩3,178 | ₩3,364 | +5.88% | 2.2만 |
|---|
| 2026.08.12 | ₩3,299 | ₩3,364 | ₩3,206 | ₩3,318 | +0.57% | 3.5만 |
|---|
| 2026.08.11 | ₩3,224 | ₩3,392 | ₩3,178 | ₩3,392 | +5.22% | 6.2만 |
|---|
| 2026.08.10 | ₩3,449 | ₩3,514 | ₩3,271 | ₩3,271 | -5.15% | 12.8만 |
|---|
| 2026.08.07 | ₩3,701 | ₩3,794 | ₩3,458 | ₩3,607 | -2.53% | 8.9만 |
|---|
| 2026.08.06 | ₩3,037 | ₩3,701 | ₩3,037 | ₩3,645 | +20.00% | 32.5만 |
|---|
| 2026.08.05 | ₩2,991 | ₩3,206 | ₩2,963 | ₩3,084 | +3.12% | 12.8만 |
|---|
| 2026.08.04 | ₩2,888 | ₩3,168 | ₩2,888 | ₩3,037 | +5.18% | 6.8만 |
|---|
| 2026.08.03 | ₩2,813 | ₩2,991 | ₩2,757 | ₩2,897 | +2.99% | 6.2만 |
|---|
| 2026.07.31 | ₩2,981 | ₩3,084 | ₩2,720 | ₩2,860 | -4.08% | 34.6만 |
|---|
| 2026.07.30 | ₩2,710 | ₩2,804 | ₩2,673 | ₩2,804 | +3.45% | 19.6만 |
|---|
| 2026.07.29 | ₩2,822 | ₩2,897 | ₩2,570 | ₩2,794 | -0.99% | 5.1만 |
|---|
| 2026.07.28 | ₩2,738 | ₩2,878 | ₩2,710 | ₩2,878 | +5.12% | 4.2만 |
|---|
| 2026.07.27 | ₩2,776 | ₩2,897 | ₩2,635 | ₩2,897 | +4.38% | 7.9만 |
|---|
| 2026.07.24 | ₩2,757 | ₩2,953 | ₩2,617 | ₩2,664 | -3.39% | 21.3만 |
|---|
| 2026.07.23 | ₩2,738 | ₩2,981 | ₩2,523 | ₩2,785 | +1.71% | 24.2만 |
|---|
| 2026.07.22 | ₩3,551 | ₩3,570 | ₩2,710 | ₩2,925 | -17.63% | 421.3만 |
|---|
| 2026.07.21 | ₩2,944 | ₩3,402 | ₩2,897 | ₩3,346 | +13.65% | 8.5만 |
|---|
| 2026.07.20 | ₩2,897 | ₩3,140 | ₩2,766 | ₩3,009 | +3.87% | 16.7만 |
|---|
| 2026.07.17 | ₩2,804 | ₩3,075 | ₩2,645 | ₩2,897 | +3.33% | 41.4만 |
|---|
| 2026.07.16 | ₩3,271 | ₩3,458 | ₩3,075 | ₩3,178 | -2.86% | 668.2만 |
|---|
| 2026.07.15 | ₩3,196 | ₩3,589 | ₩2,804 | ₩2,972 | -7.02% | 504만 |
|---|
| 2026.07.14 | ₩3,178 | ₩3,458 | ₩3,159 | ₩3,178 | 0.00% | 7.8천 |
|---|
| 2026.07.13 | ₩3,271 | ₩3,505 | ₩3,131 | ₩3,159 | -3.43% | 1.3만 |
|---|
| 2026.07.10 | ₩3,411 | ₩3,645 | ₩3,280 | ₩3,299 | -3.29% | 6.7천 |
|---|
| 2026.07.09 | ₩3,383 | ₩3,626 | ₩3,271 | ₩3,458 | +2.21% | 6.3천 |
|---|
| 2026.07.08 | ₩3,505 | ₩3,654 | ₩3,355 | ₩3,355 | -4.27% | 8.8천 |
|---|
| 2026.07.07 | ₩3,645 | ₩3,738 | ₩3,364 | ₩3,364 | -7.69% | 7.3천 |
|---|
| 2026.07.06 | ₩3,645 | ₩3,832 | ₩3,467 | ₩3,635 | -0.26% | 1.8만 |
|---|
| 2026.07.02 | ₩3,383 | ₩3,635 | ₩3,364 | ₩3,458 | +2.21% | 1.5만 |
|---|
| 2026.07.01 | ₩3,589 | ₩3,738 | ₩3,430 | ₩3,439 | -4.17% | 1만 |
|---|
| 2026.06.30 | ₩3,318 | ₩3,748 | ₩3,318 | ₩3,589 | +8.17% | 1.6만 |
|---|
| 2026.06.29 | ₩3,150 | ₩3,458 | ₩3,150 | ₩3,336 | +5.93% | 8.4천 |
|---|
| 2026.06.26 | ₩3,551 | ₩3,570 | ₩3,037 | ₩3,271 | -7.89% | 6.6만 |
|---|
| 2026.06.25 | ₩3,925 | ₩3,972 | ₩3,486 | ₩3,505 | -10.71% | 4.8만 |
|---|
| 2026.06.24 | ₩3,991 | ₩4,168 | ₩3,925 | ₩3,925 | -1.64% | 1.5만 |
|---|
| 2026.06.23 | ₩4,037 | ₩4,112 | ₩3,878 | ₩3,991 | -1.16% | 5.6천 |
|---|
| 2026.06.22 | ₩4,215 | ₩4,243 | ₩3,972 | ₩4,028 | -4.43% | 9천 |
|---|
| 2026.06.18 | ₩4,103 | ₩4,299 | ₩4,019 | ₩4,019 | -2.05% | 1.5만 |
|---|
| 2026.06.17 | ₩4,121 | ₩4,299 | ₩4,093 | ₩4,271 | +3.63% | 7.6천 |
|---|
| 2026.06.16 | ₩4,093 | ₩4,196 | ₩4,084 | ₩4,168 | +1.83% | 1만 |
|---|
| 2026.06.15 | ₩4,065 | ₩4,215 | ₩4,065 | ₩4,112 | +1.15% | 9.4천 |
|---|
| 2026.06.12 | ₩4,159 | ₩4,458 | ₩4,112 | ₩4,112 | -1.12% | 2.5만 |
|---|
| 2026.06.11 | ₩4,065 | ₩4,374 | ₩4,019 | ₩4,280 | +5.29% | 1.7만 |
|---|
| 2026.06.10 | ₩4,065 | ₩4,486 | ₩4,019 | ₩4,019 | -1.15% | 1.3만 |
|---|
| 2026.06.09 | ₩4,103 | ₩4,299 | ₩4,019 | ₩4,028 | -1.82% | 1.3만 |
|---|
| 2026.06.08 | ₩4,121 | ₩4,290 | ₩4,084 | ₩4,206 | +2.04% | 1.4만 |
|---|
| 2026.06.05 | ₩4,439 | ₩4,673 | ₩4,112 | ₩4,112 | -7.37% | 1.3만 |
|---|
| 2026.06.04 | ₩4,598 | ₩4,673 | ₩4,224 | ₩4,355 | -5.28% | 1.7만 |
|---|
| 2026.06.03 | ₩4,336 | ₩4,598 | ₩4,224 | ₩4,318 | -0.43% | 3.1만 |
|---|
| 2026.06.02 | ₩4,355 | ₩4,682 | ₩4,355 | ₩4,374 | +0.43% | 2.3만 |
|---|
| 2026.06.01 | ₩4,682 | ₩4,682 | ₩4,533 | ₩4,617 | -1.40% | 1.3만 |
|---|
| 2026.05.29 | ₩4,860 | ₩4,860 | ₩4,495 | ₩4,757 | -2.12% | 1.8만 |
|---|
| 2026.05.28 | ₩4,748 | ₩5,019 | ₩4,673 | ₩4,925 | +3.74% | 8.7천 |
|---|
| 2026.05.27 | ₩4,664 | ₩4,832 | ₩4,523 | ₩4,832 | +3.61% | 1.5만 |
|---|
| 2026.05.26 | ₩5,000 | ₩5,234 | ₩4,766 | ₩4,832 | -3.36% | 7.5천 |
|---|
| 2026.05.22 | ₩5,009 | ₩5,140 | ₩4,832 | ₩5,093 | +1.68% | 2만 |
|---|
| 2026.05.21 | ₩4,589 | ₩5,234 | ₩4,561 | ₩5,168 | +12.63% | 2만 |
|---|
| 2026.05.20 | ₩4,392 | ₩4,944 | ₩4,392 | ₩4,794 | +9.15% | 3.5만 |
|---|
| 2026.05.19 | ₩4,430 | ₩4,860 | ₩4,402 | ₩4,467 | +0.84% | 10.8만 |
|---|
| 2026.05.18 | ₩4,617 | ₩4,617 | ₩4,206 | ₩4,486 | -2.83% | 1.7만 |
|---|
| 2026.05.15 | ₩4,495 | ₩4,766 | ₩4,495 | ₩4,505 | +0.21% | 1만 |
|---|
| 2026.05.14 | ₩4,402 | ₩4,766 | ₩4,206 | ₩4,598 | +4.46% | 3만 |
|---|
| 2026.05.13 | ₩4,336 | ₩4,673 | ₩4,019 | ₩4,336 | 0.00% | 6.5만 |
|---|
| 2026.05.12 | ₩4,953 | ₩4,953 | ₩4,392 | ₩4,533 | -8.49% | 3.9만 |
|---|
| 2026.05.11 | ₩5,196 | ₩5,224 | ₩4,860 | ₩4,953 | -4.68% | 6.4만 |
|---|
| 2026.05.08 | ₩5,327 | ₩5,327 | ₩5,140 | ₩5,234 | -1.75% | 1.6만 |
|---|
| 2026.05.07 | ₩5,495 | ₩5,495 | ₩5,187 | ₩5,187 | -5.61% | 4.9천 |
|---|
| 2026.05.06 | ₩5,346 | ₩5,346 | ₩5,187 | ₩5,187 | -2.97% | 1.3만 |
|---|
| 2026.05.05 | ₩5,364 | ₩5,364 | ₩5,187 | ₩5,187 | -3.31% | 9.5천 |
|---|
| 2026.05.04 | ₩5,514 | ₩5,514 | ₩5,243 | ₩5,262 | -4.58% | 1.2만 |
|---|
| 2026.05.01 | ₩5,514 | ₩5,598 | ₩5,187 | ₩5,299 | -3.90% | 1.4만 |
|---|
| 2026.04.30 | ₩5,149 | ₩5,411 | ₩5,149 | ₩5,280 | +2.54% | 2.7만 |
|---|
| 2026.04.29 | ₩5,514 | ₩5,598 | ₩5,149 | ₩5,159 | -6.44% | 9.2천 |
|---|
| 2026.04.28 | ₩5,607 | ₩5,785 | ₩5,495 | ₩5,514 | -1.67% | 1.1만 |
|---|
| 2026.04.27 | ₩5,673 | ₩5,785 | ₩5,523 | ₩5,598 | -1.32% | 9.4천 |
|---|
| 2026.04.24 | ₩6,364 | ₩6,364 | ₩5,673 | ₩5,673 | -10.87% | 1.8만 |
|---|
| 2026.04.23 | ₩6,392 | ₩6,392 | ₩6,234 | ₩6,252 | -2.19% | 1.1만 |
|---|
| 2026.04.22 | ₩6,449 | ₩6,635 | ₩6,168 | ₩6,402 | -0.72% | 2.5만 |
|---|
| 2026.04.21 | ₩5,991 | ₩6,449 | ₩5,981 | ₩6,140 | +2.50% | 4만 |
|---|
| 2026.04.20 | ₩6,019 | ₩6,019 | ₩5,804 | ₩5,935 | -1.40% | 1.8만 |
|---|
| 2026.04.17 | ₩5,869 | ₩5,869 | ₩5,607 | ₩5,720 | -2.55% | 7.3천 |
|---|
| 2026.04.16 | ₩5,607 | ₩5,869 | ₩5,598 | ₩5,720 | +2.00% | 1.3만 |
|---|
| 2026.04.15 | ₩5,607 | ₩5,710 | ₩5,505 | ₩5,607 | 0.00% | 9.7천 |
|---|
| 2026.04.14 | ₩5,421 | ₩5,710 | ₩5,421 | ₩5,607 | +3.45% | 6.8천 |
|---|
| 2026.04.13 | ₩5,383 | ₩5,813 | ₩5,234 | ₩5,467 | +1.56% | 1.4만 |
|---|
| 2026.04.10 | ₩5,467 | ₩5,514 | ₩5,234 | ₩5,449 | -0.34% | 4천 |
|---|
| 2026.04.09 | ₩5,421 | ₩5,607 | ₩5,140 | ₩5,234 | -3.45% | 1.9만 |
|---|
| 2026.04.08 | ₩5,785 | ₩5,794 | ₩5,439 | ₩5,439 | -5.98% | 5.1천 |
|---|
| 2026.04.07 | ₩5,561 | ₩5,617 | ₩5,421 | ₩5,542 | -0.34% | 3.7천 |
|---|
| 2026.04.06 | ₩5,336 | ₩5,794 | ₩5,336 | ₩5,794 | +8.58% | 8.9천 |
|---|
| 2026.04.02 | ₩5,607 | ₩5,607 | ₩5,206 | ₩5,430 | -3.17% | 1.1만 |
|---|
| 2026.04.01 | ₩5,159 | ₩5,514 | ₩5,093 | ₩5,411 | +4.89% | 1.4만 |
|---|
| 2026.03.31 | ₩5,224 | ₩5,290 | ₩5,065 | ₩5,224 | 0.00% | 4.4천 |
|---|
| 2026.03.30 | ₩5,607 | ₩5,607 | ₩5,009 | ₩5,140 | -8.33% | 1.3만 |
|---|
| 2026.03.27 | ₩5,327 | ₩5,607 | ₩5,327 | ₩5,411 | +1.58% | 5.5천 |
|---|
| 2026.03.26 | ₩5,607 | ₩5,607 | ₩5,327 | ₩5,495 | -2.00% | 6.8천 |
|---|
| 2026.03.25 | ₩5,766 | ₩5,766 | ₩5,477 | ₩5,626 | -2.43% | 6천 |
|---|
| 2026.03.24 | ₩5,673 | ₩5,878 | ₩5,290 | ₩5,878 | +3.62% | 1.2만 |
|---|
| 2026.03.23 | ₩5,514 | ₩5,794 | ₩5,308 | ₩5,785 | +4.92% | 3.1만 |
|---|
| 2026.03.20 | ₩5,635 | ₩5,794 | ₩5,178 | ₩5,607 | -0.50% | 3.1만 |
|---|
| 2026.03.19 | ₩5,533 | ₩5,794 | ₩5,206 | ₩5,748 | +3.89% | 2.6만 |
|---|
| 2026.03.18 | ₩4,953 | ₩5,710 | ₩4,953 | ₩5,682 | +14.72% | 2.2만 |
|---|
| 2026.03.17 | ₩5,794 | ₩5,794 | ₩5,374 | ₩5,421 | -6.45% | 1.2만 |
|---|
| 2026.03.16 | ₩5,701 | ₩5,794 | ₩5,514 | ₩5,701 | 0.00% | 1.1만 |
|---|
| 2026.03.13 | ₩5,682 | ₩5,822 | ₩5,617 | ₩5,626 | -0.99% | 1.1만 |
|---|
| 2026.03.12 | ₩5,944 | ₩5,991 | ₩5,514 | ₩5,607 | -5.66% | 2만 |
|---|
| 2026.03.11 | ₩6,000 | ₩6,178 | ₩5,813 | ₩5,897 | -1.71% | 2.3만 |
|---|
| 2026.03.10 | ₩5,897 | ₩6,075 | ₩5,720 | ₩5,981 | +1.43% | 2.6만 |
|---|
| 2026.03.09 | ₩5,766 | ₩5,981 | ₩5,701 | ₩5,897 | +2.27% | 1.7만 |
|---|
| 2026.03.06 | ₩5,953 | ₩6,075 | ₩5,813 | ₩5,888 | -1.10% | 2.4만 |
|---|
| 2026.03.05 | ₩5,953 | ₩6,131 | ₩5,757 | ₩6,131 | +2.98% | 3.8만 |
|---|
| 2026.03.04 | ₩6,075 | ₩6,084 | ₩5,729 | ₩5,888 | -3.08% | 4.5만 |
|---|
| 2026.03.03 | ₩5,561 | ₩6,262 | ₩5,514 | ₩5,832 | +4.87% | 6.5만 |
|---|
| 2026.03.02 | ₩5,336 | ₩6,112 | ₩5,336 | ₩5,701 | +6.83% | 6.4만 |
|---|
| 2026.02.27 | ₩5,430 | ₩6,075 | ₩5,430 | ₩5,663 | +4.30% | 12.3만 |
|---|
| 2026.02.26 | ₩6,794 | ₩7,009 | ₩5,159 | ₩5,159 | -24.07% | 325만 |
|---|
| 2026.02.25 | ₩5,757 | ₩5,981 | ₩5,607 | ₩5,878 | +2.11% | 1.2만 |
|---|
| 2026.02.24 | ₩5,449 | ₩5,523 | ₩5,215 | ₩5,346 | -1.89% | 5.7천 |
|---|
| 2026.02.23 | ₩5,131 | ₩5,280 | ₩5,075 | ₩5,215 | +1.64% | 8.3천 |
|---|
| 2026.02.20 | ₩5,140 | ₩5,262 | ₩5,075 | ₩5,187 | +0.91% | 3.1천 |
|---|
| 2026.02.19 | ₩5,327 | ₩5,421 | ₩5,056 | ₩5,234 | -1.75% | 2.2만 |
|---|
| 2026.02.18 | ₩5,449 | ₩5,626 | ₩5,234 | ₩5,383 | -1.20% | 1.7만 |
|---|
| 2026.02.17 | ₩5,888 | ₩5,888 | ₩5,140 | ₩5,505 | -6.51% | 1.4만 |
|---|
| 2026.02.13 | ₩5,607 | ₩5,888 | ₩5,421 | ₩5,589 | -0.33% | 1.4만 |
|---|
| 2026.02.12 | ₩5,729 | ₩6,168 | ₩5,551 | ₩5,551 | -3.10% | 1.1만 |
|---|
| 2026.02.11 | ₩6,075 | ₩6,168 | ₩5,710 | ₩5,888 | -3.08% | 5천 |
|---|
| 2026.02.10 | ₩5,841 | ₩6,262 | ₩5,804 | ₩5,991 | +2.56% | 1.7만 |
|---|
| 2026.02.09 | ₩6,000 | ₩6,168 | ₩5,813 | ₩5,981 | -0.31% | 2.7천 |
|---|
| 2026.02.06 | ₩5,607 | ₩6,093 | ₩5,561 | ₩5,748 | +2.50% | 1.4만 |
|---|
| 2026.02.05 | ₩6,037 | ₩6,037 | ₩5,514 | ₩5,514 | -8.67% | 1.9만 |
|---|
| 2026.02.04 | ₩6,308 | ₩6,346 | ₩5,869 | ₩5,972 | -5.33% | 1.3만 |
|---|
| 2026.02.03 | ₩6,178 | ₩6,449 | ₩6,121 | ₩6,168 | -0.15% | 1.6만 |
|---|
| 2026.02.02 | ₩6,168 | ₩6,355 | ₩6,131 | ₩6,243 | +1.21% | 1.3만 |
|---|
| 2026.01.30 | ₩6,075 | ₩6,402 | ₩5,981 | ₩6,206 | +2.15% | 1.8만 |
|---|
| 2026.01.29 | ₩6,159 | ₩6,318 | ₩6,019 | ₩6,215 | +0.91% | 1.6만 |
|---|
| 2026.01.28 | ₩6,635 | ₩6,729 | ₩6,075 | ₩6,308 | -4.93% | 5.8만 |
|---|
| 2026.01.27 | ₩6,888 | ₩6,888 | ₩6,626 | ₩6,645 | -3.53% | 2.9만 |
|---|
| 2026.01.26 | ₩7,234 | ₩7,234 | ₩6,654 | ₩6,729 | -6.98% | 2만 |
|---|
| 2026.01.23 | ₩7,196 | ₩7,280 | ₩7,019 | ₩7,121 | -1.04% | 8.3천 |
|---|
| 2026.01.22 | ₩8,224 | ₩8,224 | ₩7,093 | ₩7,290 | -11.36% | 7.8만 |
|---|
| 2026.01.21 | ₩7,757 | ₩8,411 | ₩7,757 | ₩7,944 | +2.41% | 1.7만 |
|---|
| 2026.01.20 | ₩7,850 | ₩8,318 | ₩7,850 | ₩8,177 | +4.17% | 9.6천 |
|---|
| 2026.01.16 | ₩8,308 | ₩8,308 | ₩8,037 | ₩8,159 | -1.80% | 6.8천 |
|---|
| 2026.01.15 | ₩8,037 | ₩8,411 | ₩7,757 | ₩8,318 | +3.49% | 2만 |
|---|
| 2026.01.14 | ₩7,663 | ₩8,140 | ₩7,477 | ₩8,037 | +4.88% | 1.7만 |
|---|
| 2026.01.13 | ₩8,308 | ₩8,308 | ₩7,402 | ₩7,663 | -7.76% | 2.3만 |
|---|
| 2026.01.12 | ₩8,224 | ₩8,411 | ₩8,121 | ₩8,224 | 0.00% | 6.8천 |
|---|
| 2026.01.09 | ₩9,065 | ₩9,065 | ₩7,963 | ₩8,224 | -9.28% | 2.1만 |
|---|
| 2026.01.08 | ₩7,570 | ₩9,720 | ₩7,570 | ₩9,065 | +19.75% | 10.7만 |
|---|
| 2026.01.07 | ₩7,523 | ₩7,757 | ₩7,449 | ₩7,757 | +3.11% | 1.1만 |
|---|
| 2026.01.06 | ₩7,271 | ₩7,663 | ₩7,271 | ₩7,392 | +1.67% | 2.7만 |
|---|
| 2026.01.05 | ₩6,729 | ₩7,533 | ₩6,729 | ₩7,271 | +8.06% | 3.2만 |
|---|
| 2026.01.02 | ₩6,570 | ₩6,822 | ₩6,542 | ₩6,813 | +3.70% | 1.2만 |
|---|
| 2025.12.31 | ₩6,355 | ₩6,635 | ₩6,355 | ₩6,635 | +4.41% | 1.5만 |
|---|
| 2025.12.30 | ₩6,729 | ₩6,729 | ₩6,467 | ₩6,542 | -2.78% | 1.5만 |
|---|
| 2025.12.29 | ₩6,738 | ₩6,916 | ₩6,542 | ₩6,617 | -1.80% | 2.9만 |
|---|
| 2025.12.26 | ₩6,738 | ₩6,935 | ₩6,355 | ₩6,617 | -1.80% | 5.6만 |
|---|
| 2025.12.24 | ₩6,813 | ₩7,112 | ₩6,729 | ₩6,935 | +1.78% | 2.8만 |
|---|
| 2025.12.23 | ₩7,477 | ₩7,477 | ₩6,935 | ₩7,028 | -6.00% | 2.5만 |
|---|
| 2025.12.22 | ₩8,411 | ₩8,411 | ₩7,486 | ₩7,523 | -10.56% | 1.8만 |
|---|
| 2025.12.19 | ₩7,477 | ₩8,271 | ₩7,112 | ₩8,019 | +7.25% | 3.3만 |
|---|
| 2025.12.18 | ₩6,972 | ₩7,336 | ₩6,972 | ₩7,243 | +3.89% | 1.9만 |
|---|
| 2025.12.17 | ₩6,906 | ₩7,093 | ₩6,701 | ₩6,813 | -1.35% | 1.6만 |
|---|
| 2025.12.16 | ₩7,009 | ₩7,047 | ₩6,635 | ₩6,906 | -1.47% | 1.8만 |
|---|
| 2025.12.15 | ₩6,822 | ₩6,916 | ₩6,757 | ₩6,888 | +0.96% | 9.2천 |
|---|
| 2025.12.12 | ₩7,336 | ₩7,692 | ₩6,729 | ₩6,729 | -8.28% | 4.5만 |
|---|
| 2025.12.11 | ₩7,860 | ₩7,963 | ₩7,523 | ₩7,570 | -3.69% | 1.4만 |
|---|
| 2025.12.10 | ₩7,850 | ₩8,131 | ₩7,720 | ₩7,850 | 0.00% | 1.2만 |
|---|
| 2025.12.09 | ₩8,037 | ₩8,383 | ₩7,850 | ₩8,028 | -0.12% | 1.1만 |
|---|
| 2025.12.08 | ₩8,682 | ₩8,682 | ₩8,037 | ₩8,121 | -6.46% | 9.9천 |
|---|
| 2025.12.05 | ₩8,505 | ₩8,598 | ₩8,037 | ₩8,318 | -2.20% | 2.3만 |
|---|
| 2025.12.04 | ₩7,850 | ₩8,598 | ₩7,439 | ₩8,495 | +8.21% | 1.4만 |
|---|
| 2025.12.03 | ₩7,981 | ₩8,028 | ₩7,570 | ₩7,897 | -1.05% | 1.3만 |
|---|
| 2025.12.02 | ₩7,663 | ₩8,103 | ₩7,505 | ₩7,981 | +4.15% | 3.5만 |
|---|
| 2025.12.01 | ₩7,944 | ₩7,944 | ₩7,168 | ₩7,663 | -3.53% | 2.4만 |
|---|
| 2025.11.28 | ₩7,131 | ₩8,028 | ₩7,093 | ₩7,794 | +9.31% | 1.3만 |
|---|
| 2025.11.26 | ₩7,196 | ₩7,243 | ₩6,916 | ₩6,916 | -3.90% | 1.3만 |
|---|
| 2025.11.25 | ₩6,916 | ₩7,103 | ₩6,738 | ₩6,860 | -0.81% | 7.8천 |
|---|
| 2025.11.24 | ₩6,673 | ₩6,841 | ₩6,542 | ₩6,804 | +1.96% | 2.5만 |
|---|
| 2025.11.21 | ₩6,224 | ₩6,710 | ₩6,224 | ₩6,290 | +1.05% | 2.1만 |
|---|
| 2025.11.20 | ₩6,850 | ₩7,196 | ₩6,271 | ₩6,420 | -6.28% | 3.2만 |
|---|
| 2025.11.19 | ₩7,037 | ₩7,093 | ₩6,271 | ₩6,673 | -5.18% | 1.9만 |
|---|
| 2025.11.18 | ₩7,056 | ₩7,271 | ₩6,748 | ₩7,009 | -0.66% | 3만 |
|---|
| 2025.11.17 | ₩7,738 | ₩7,757 | ₩7,187 | ₩7,252 | -6.28% | 1.4만 |
|---|
| 2025.11.14 | ₩6,598 | ₩7,766 | ₩6,551 | ₩7,748 | +17.42% | 6.1만 |
|---|
| 2025.11.13 | ₩7,673 | ₩7,757 | ₩7,299 | ₩7,392 | -3.65% | 3.7만 |
|---|
| 2025.11.12 | ₩8,411 | ₩8,411 | ₩7,944 | ₩7,944 | -5.56% | 1.3만 |
|---|
| 2025.11.11 | ₩8,645 | ₩8,645 | ₩7,850 | ₩8,187 | -5.30% | 1.4만 |
|---|
| 2025.11.10 | ₩8,037 | ₩8,673 | ₩8,037 | ₩8,673 | +7.91% | 1.5만 |
|---|
| 2025.11.07 | ₩8,224 | ₩8,224 | ₩7,570 | ₩7,972 | -3.07% | 1.6만 |
|---|
| 2025.11.06 | ₩8,589 | ₩8,869 | ₩7,888 | ₩8,131 | -5.33% | 2.6만 |
|---|
| 2025.11.05 | ₩8,346 | ₩8,850 | ₩8,224 | ₩8,785 | +5.26% | 4.5만 |
|---|
| 2025.11.04 | ₩9,346 | ₩9,533 | ₩8,056 | ₩8,103 | -13.30% | 12.4만 |
|---|
| 2025.11.03 | ₩10,280 | ₩10,280 | ₩9,346 | ₩9,439 | -8.18% | 5.7만 |
|---|
| 2025.10.31 | ₩10,374 | ₩10,561 | ₩10,187 | ₩10,561 | +1.80% | 1.3만 |
|---|
| 2025.10.30 | ₩10,280 | ₩10,701 | ₩10,000 | ₩10,654 | +3.64% | 2만 |
|---|
| 2025.10.29 | ₩10,841 | ₩10,841 | ₩10,280 | ₩10,280 | -5.17% | 2.1만 |
|---|
| 2025.10.28 | ₩10,467 | ₩10,841 | ₩10,467 | ₩10,654 | +1.79% | 2.6만 |
|---|
| 2025.10.27 | ₩10,748 | ₩10,841 | ₩10,467 | ₩10,748 | 0.00% | 4.4만 |
|---|
| 2025.10.24 | ₩10,187 | ₩10,561 | ₩10,093 | ₩10,187 | 0.00% | 1.9만 |
|---|
| 2025.10.23 | ₩9,813 | ₩10,561 | ₩9,720 | ₩10,187 | +3.81% | 2.5만 |
|---|
| 2025.10.22 | ₩10,654 | ₩10,654 | ₩9,533 | ₩9,906 | -7.02% | 8.7만 |
|---|
| 2025.10.21 | ₩11,215 | ₩11,308 | ₩10,654 | ₩10,654 | -5.00% | 5.3만 |
|---|
| 2025.10.20 | ₩11,215 | ₩11,383 | ₩10,748 | ₩10,934 | -2.50% | 5.7만 |
|---|
| 2025.10.17 | ₩11,121 | ₩11,215 | ₩10,748 | ₩10,841 | -2.52% | 3.6만 |
|---|
| 2025.10.16 | ₩11,682 | ₩11,962 | ₩10,841 | ₩10,934 | -6.40% | 4.8만 |
|---|
| 2025.10.15 | ₩12,243 | ₩12,243 | ₩11,402 | ₩11,682 | -4.58% | 5.6만 |
|---|
| 2025.10.14 | ₩11,402 | ₩12,243 | ₩11,308 | ₩12,056 | +5.74% | 5.7만 |
|---|
| 2025.10.13 | ₩11,215 | ₩11,869 | ₩11,215 | ₩11,308 | +0.83% | 2.8만 |
|---|
| 2025.10.10 | ₩12,336 | ₩12,336 | ₩10,841 | ₩10,841 | -12.12% | 9.2만 |
|---|